U.S. Markets open in 11 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
271.47-3.17 (-1.15%)
At close: 4:00PM EDT

271.51 +0.04 (0.01%)
Before hours: 9:18AM EDT

In The Money
Show:ListStraddle
Calls
September 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----105.000.040.00-1650
-----107.000.100.00-183
-----108.000.680.00-7565
-----109.000.260.00-113
110.150.00--1110.000.080.00-146
112.800.00-10111.000.110.00-145
-----112.000.280.00-13
-----113.000.130.00-120
-----114.000.130.00-11
-----115.000.150.00-247
-----117.000.190.00-2022
-----118.000.880.00-1056
-----119.000.500.00-24
71.380.00-30120.000.090.00-1496
-----121.000.110.00-1047
100.150.00-21122.000.370.00-113
-----123.000.310.00-159
-----124.000.320.00-472
65.480.00--0125.000.090.00-4323
-----127.000.270.00-411
-----128.000.140.00-36
-----129.000.380.00-327348
-----130.000.110.00-2001,276
-----131.002.890.00-179189
-----132.000.870.00-116
-----133.000.130.00-120
-----134.000.510.00-1275
65.490.00-24135.000.100.00-1353
106.720.00-110140.000.130.00-1711
104.380.00-17145.000.150.00-50394
91.940.00-17150.000.140.00-1968
90.970.00--10151.000.150.00-1237
-----152.000.470.00-29542
-----154.000.170.00-11,002
117.620.00-2143155.000.170.00-6467
-----156.000.540.00-2261
-----158.000.380.00-2538
41.940.00-150159.000.190.00-25106
99.620.00-121160.000.200.00-21425
-----161.000.190.00-25335
55.740.00-48162.000.380.00-9667
76.980.00--1163.000.410.00-2304
-----164.000.680.00-23719
65.400.00-12165.00-----
-----166.000.430.00-30569
56.560.00--5167.00-----
93.480.00-60168.000.750.00-7121
23.090.00--1169.00-----
99.400.00-1764170.000.250.00-31,136
55.360.00-99171.000.710.00-3104
65.990.00-2021172.000.270.00-1164
85.340.00-89173.001.820.00-48103
54.840.00-94174.000.870.00-13395
-----175.000.300.00-10474
-----176.000.470.00-1157
53.570.00-19177.000.320.00-1100
-----178.000.330.00-1188
-----179.000.330.00-1193
-----180.000.390.00-82,185
85.210.00-111181.000.350.00-20335
52.970.00-99182.000.340.00-30595
52.610.00-214183.001.190.00-3741
53.950.00-929184.000.450.00-228864
84.230.00-5115185.000.430.00-62657
44.410.00-37186.00-----
-----187.000.500.00-29251
66.670.00-1074188.000.470.00-10127
51.480.00-109189.000.540.00-40288
77.070.00-130187190.000.510.00-1882,295
50.860.00-185191.00-----
73.310.00-121192.000.510.00-2125
70.000.00-241193.00-----
44.410.00-214194.000.920.00-496
77.960.00-566195.000.630.00-32524
74.220.00-135196.001.090.00-1198
75.270.00-160197.001.150.00-1200
76.720.00-138198.001.710.00-6410
52.500.00-3129199.001.090.00-1333
71.330.00-27478200.000.830.00-553,756
54.540.00-1110201.000.950.00-60593
46.050.00-136202.000.840.00-21,116
56.150.00-125203.001.300.00-2542
53.860.00-5475204.001.540.00-2231
60.790.00-1527205.000.950.00-517,744
65.570.00-5103206.001.010.00-20264
64.990.00-582207.00-----
65.400.00-1310208.000.840.00-1274
59.440.00-1054209.001.050.00-37435
-----210.001.060.00-541,693
61.050.00-1201211.001.030.00-1347
59.750.00-1267212.001.100.00-2526
58.120.00-1844213.001.550.00-1300
61.730.00-1333214.001.210.00-13685
57.500.00-351,618215.00-----
51.000.00-28432216.001.360.00-2639
55.040.00-1317217.001.370.00-328993
45.070.00-1360218.001.690.00-20783
48.170.00-28468219.001.500.00-20439
51.610.00-61,083220.001.720.00-716,690
39.580.00-1798222.001.520.00-1641
47.770.00-50463223.001.730.00-4545
52.250.00-1477224.001.600.00-12510
38.710.00-1534225.002.080.00-93,600
48.380.00-9242226.001.800.00-69361
44.060.00-2246227.002.170.00-191522
48.240.00-18710228.002.360.00-5378
34.450.00-48176229.002.190.00-248774
46.410.00-15670230.002.420.00-128765
38.530.00-1234231.002.580.00-4286
44.010.00-5488232.002.250.00-1336
43.000.00-6210233.002.500.00-109533
33.520.00-1133234.002.680.00-13333
38.380.00-1294235.003.040.00-50593
37.070.00-4463236.002.890.00-13442
34.670.00-1294237.002.680.00-1663
35.850.00-6349238.003.240.00-31,060
26.960.00-5544239.003.370.00-8559
34.990.00-31,164240.003.740.00-1,1742,554
31.710.00-1746242.00-----
-----243.003.630.00-1869
25.700.00-2614244.004.310.00-6540
28.070.00-1761245.004.490.00-241,260
32.220.00-33,406246.004.830.00-42,565
28.320.00-3505247.004.490.00-20391
-----248.004.160.00-43534
-----249.004.350.00-14326
28.140.00-21,025250.005.240.00-1,19817,906
19.170.00-1588251.005.530.00-6403
23.430.00-73524252.005.010.00-2416
15.960.00-61380253.005.010.00-47677
16.300.00-2721254.006.180.00-64475
22.400.00-86718255.006.690.00-3361,091
21.110.00-1393256.005.610.00-3451
21.480.00-1242257.007.140.00-76447
22.440.00-27779258.007.250.00-281,175
19.000.00-1367259.007.350.00-34407
18.200.00-8911260.007.630.00-123613
17.130.00-2498261.007.650.00-32209
18.100.00-4699262.009.000.00-53376
17.750.00-1429263.00-----
17.940.00-10246264.009.240.00-308571
15.320.00-8944265.00-----
15.780.00-1430266.00-----
-----267.0010.160.00-25260
12.460.00-47371268.009.750.00-11246
12.320.00-35375269.0011.340.00-6241
11.950.00-471,089270.0011.040.00-150311
11.400.00-2476271.0011.300.00-7167
10.820.00-170403272.0011.730.00-156212
-----273.0013.020.00-3134
9.340.00-218596274.0013.200.00-2581
9.130.00-334839275.0013.690.00-117211
-----276.0014.530.00-2100
8.200.00-358821277.0014.060.00-226
7.630.00-248626278.0014.400.00-513
6.770.00-124273279.0027.000.00-438
6.720.00-377630280.0015.240.00-8119
-----281.0016.160.00-2022
5.320.00-18184282.0016.660.00--18
5.500.00-165235283.0017.700.00-4851
4.940.00-328424284.0018.050.00-5151
4.780.00-2621,747285.00-----
4.690.00-232438286.00-----
4.580.00-2398287.0020.670.00-2328
4.160.00-270288.0031.260.00-1010
3.020.00-3125289.00-----
2.950.00-171,243290.0022.200.00-24
-----291.0022.930.00-24
2.500.00-1314292.00-----
2.290.00-1496293.0026.010.00--10
2.730.00-10528294.00-----
-----295.0037.620.00-14
2.120.00-1634296.00-----
1.650.00-10142297.00-----
1.490.00-2249298.0041.600.00--1
-----299.0040.870.00-12
1.190.00-1311,907300.0030.150.00-52144
1.340.00-1285301.0042.840.00-12
1.260.00-179302.00-----
1.090.00-133303.0044.680.00-14
0.980.00-12304.0034.440.00-12
0.980.00-141,139305.0041.780.00-12
0.680.00-37306.0035.910.00--20
0.720.00-126307.0033.380.00--1
0.700.00-13422308.0044.030.00--2
0.560.00-15309.0039.160.00--1
-----310.0036.730.00-18
0.470.00-1239311.00-----
-----312.0043.200.00-66
0.400.00-11313.00-----
0.410.00-14314.00-----
0.270.00-21894315.0046.140.00-68
0.150.00-10609320.0048.890.00--20
0.090.00--10322.00-----
0.250.00-1515325.00-----
0.100.00-7070326.00-----
0.090.00-55328.00-----
0.080.00-56330.00-----
0.090.00--2331.00-----
0.060.00-11334.00-----
0.060.00-1024335.00-----
0.230.00--3342.00-----
0.120.00--8343.00-----
0.050.00-59345.00-----
0.080.00--51347.00-----
0.100.00--32348.00-----
0.040.00-2025350.00-----
0.060.00-22356.00-----
0.040.00-100200357.00-----
0.090.00-55358.00-----
0.070.00-2222370.00-----
0.050.00-2929371.00-----
0.060.00-11379.00-----
0.020.00-515380.00-----
0.030.00--1382.00-----
0.060.00--1384.00-----
0.010.00-3109385.00-----
0.010.00--6388.00-----
0.010.00-614389.00-----
0.020.00-260390.00-----
0.010.00-826391.00-----
0.030.00-515392.00-----
0.010.00-420393.00-----
0.010.00-471394.00-----